Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.394 | 7.394 | 6.938 | 6.977 | 2,030,916 | -0.59(-7.80%) |
Apr 29, 2020 | 7.709 | 8.015 | 7.442 | 7.567 | 2,439,481 | +0.24(+3.33%) |
Apr 28, 2020 | 7.410 | 7.756 | 6.899 | 7.323 | 3,235,363 | +0.31(+4.49%) |
Apr 27, 2020 | 6.261 | 7.197 | 6.143 | 7.009 | 2,940,331 | +0.85(+13.79%) |
Apr 24, 2020 | 5.970 | 6.246 | 5.789 | 6.159 | 2,186,614 | +0.26(+4.40%) |
Apr 23, 2020 | 5.986 | 6.198 | 5.860 | 5.900 | 1,816,505 | -0.06(-0.92%) |
Apr 22, 2020 | 6.474 | 6.594 | 5.947 | 5.955 | 1,414,594 | -0.34(-5.38%) |
Apr 21, 2020 | 6.395 | 6.686 | 5.915 | 6.293 | 1,970,898 | -0.06(-0.99%) |
Apr 20, 2020 | 5.664 | 6.387 | 5.593 | 6.356 | 2,050,247 | +0.45(+7.59%) |
Apr 17, 2020 | 5.844 | 6.010 | 5.593 | 5.907 | 2,364,849 | +0.53(+9.80%) |
Apr 16, 2020 | 5.380 | 5.569 | 5.113 | 5.380 | 1,304,892 | -0.06(-1.16%) |
Apr 15, 2020 | 5.223 | 5.703 | 5.074 | 5.443 | 1,759,521 | -0.16(-2.81%) |
Apr 14, 2020 | 5.624 | 6.088 | 5.396 | 5.601 | 2,037,038 | +0.19(+3.49%) |
Apr 13, 2020 | 5.679 | 5.687 | 5.050 | 5.412 | 2,548,039 | -0.27(-4.71%) |
Apr 09, 2020 | 5.538 | 5.892 | 5.302 | 5.679 | 3,447,477 | +0.52(+10.06%) |
Apr 08, 2020 | 4.649 | 5.357 | 4.617 | 5.160 | 3,493,025 | +0.50(+10.81%) |
Apr 07, 2020 | 4.562 | 5.026 | 4.256 | 4.657 | 2,647,302 | +0.51(+12.33%) |
Apr 06, 2020 | 3.941 | 4.326 | 3.894 | 4.145 | 2,193,981 | +0.57(+16.08%) |
Apr 03, 2020 | 3.894 | 3.941 | 3.390 | 3.571 | 2,285,647 | -0.38(-9.56%) |
Apr 02, 2020 | 3.744 | 4.012 | 3.614 | 3.949 | 1,639,521 | +0.24(+6.58%) |
Apr 01, 2020 | 4.138 | 4.185 | 3.225 | 3.705 | 3,926,094 | -0.77(-17.22%) |
Mar 31, 2020 | 4.641 | 4.838 | 4.366 | 4.476 | 1,509,918 | -0.18(-3.89%) |
Mar 30, 2020 | 5.302 | 5.404 | 4.216 | 4.657 | 3,141,720 | -0.67(-12.56%) |
Mar 27, 2020 | 5.160 | 5.447 | 4.826 | 5.325 | 2,937,691 | -0.23(-4.11%) |
Mar 26, 2020 | 5.506 | 6.065 | 5.233 | 5.553 | 3,111,256 | +0.35(+6.65%) |
Mar 25, 2020 | 5.137 | 6.277 | 4.735 | 5.207 | 4,224,656 | +0.24(+4.91%) |
Mar 24, 2020 | 4.460 | 5.144 | 4.381 | 4.963 | 3,143,174 | +1.12(+29.04%) |
Mar 23, 2020 | 3.398 | 3.925 | 3.351 | 3.846 | 2,684,431 | +0.49(+14.52%) |
Mar 20, 2020 | 3.540 | 3.964 | 3.162 | 3.359 | 4,711,010 | +0.30(+9.77%) |
Mar 19, 2020 | 3.327 | 3.689 | 2.848 | 3.060 | 2,907,163 | +0.02(+0.52%) |
Mar 18, 2020 | 4.311 | 4.334 | 2.674 | 3.044 | 4,011,897 | -1.51(-33.16%) |
Mar 17, 2020 | 4.727 | 5.467 | 4.248 | 4.554 | 1,996,962 | -0.09(-1.86%) |
Mar 16, 2020 | 4.452 | 6.073 | 4.350 | 4.641 | 2,267,618 | -0.72(-13.49%) |
Mar 13, 2020 | 5.317 | 5.656 | 4.916 | 5.365 | 2,580,967 | +0.72(+15.46%) |
Mar 12, 2020 | 4.991 | 5.221 | 4.455 | 4.646 | 2,992,466 | -1.20(-20.47%) |
Mar 11, 2020 | 6.816 | 6.816 | 5.678 | 5.842 | 2,631,529 | -1.24(-17.53%) |
Mar 10, 2020 | 6.908 | 7.084 | 6.517 | 7.084 | 2,529,711 | +0.59(+9.09%) |
Mar 09, 2020 | 7.437 | 7.545 | 6.456 | 6.494 | 2,015,986 | -1.27(-16.39%) |
Mar 06, 2020 | 7.920 | 8.296 | 7.652 | 7.767 | 2,135,334 | -0.34(-4.16%) |
Mar 05, 2020 | 9.239 | 9.285 | 8.066 | 8.104 | 1,593,526 | -1.29(-13.71%) |
Mar 04, 2020 | 9.837 | 10.07 | 9.247 | 9.392 | 1,016,446 | -0.31(-3.24%) |
Mar 03, 2020 | 10.73 | 10.80 | 9.645 | 9.707 | 1,424,542 | -0.96(-8.99%) |
Mar 02, 2020 | 10.73 | 10.76 | 9.423 | 10.67 | 1,552,379 | +0.18(+1.68%) |
Feb 28, 2020 | 10.03 | 11.05 | 9.914 | 10.49 | 1,477,465 | -0.02(-0.15%) |
Feb 27, 2020 | 10.82 | 11.07 | 9.998 | 10.50 | 1,343,798 | -0.64(-5.78%) |
Feb 26, 2020 | 11.63 | 11.84 | 11.05 | 11.15 | 1,748,223 | -0.28(-2.48%) |
Feb 25, 2020 | 12.19 | 12.24 | 11.31 | 11.43 | 961,373 | -0.68(-5.63%) |
Feb 24, 2020 | 12.03 | 12.44 | 11.88 | 12.11 | 827,726 | -0.38(-3.07%) |
Feb 21, 2020 | 12.61 | 12.80 | 12.41 | 12.50 | 587,829 | -0.15(-1.15%) |
Feb 20, 2020 | 12.30 | 13.01 | 12.30 | 12.64 | 620,444 | +0.28(+2.23%) |
Feb 19, 2020 | 12.25 | 12.55 | 12.16 | 12.37 | 459,502 | +0.15(+1.26%) |
Feb 18, 2020 | 12.16 | 12.46 | 12.00 | 12.21 | 626,593 | -0.06(-0.50%) |
Feb 14, 2020 | 12.19 | 12.35 | 12.10 | 12.28 | 447,882 | +0.09(+0.76%) |
Feb 13, 2020 | 11.79 | 12.22 | 11.73 | 12.18 | 420,163 | +0.33(+2.78%) |
Feb 12, 2020 | 11.58 | 11.97 | 11.28 | 11.85 | 674,615 | +0.35(+3.00%) |
Feb 11, 2020 | 11.97 | 11.97 | 11.36 | 11.51 | 658,428 | -0.27(-2.28%) |
Feb 10, 2020 | 11.87 | 12.08 | 11.65 | 11.78 | 470,586 | -0.05(-0.39%) |
Feb 07, 2020 | 12.03 | 12.03 | 11.69 | 11.82 | 292,415 | -0.25(-2.10%) |
Feb 06, 2020 | 12.44 | 12.56 | 11.82 | 12.08 | 580,599 | -0.25(-2.05%) |
Feb 05, 2020 | 12.26 | 12.41 | 12.03 | 12.33 | 376,082 | +0.20(+1.64%) |
Feb 04, 2020 | 12.24 | 12.41 | 12.01 | 12.13 | 490,793 | +0.03(+0.25%) |
Feb 03, 2020 | 12.07 | 12.27 | 11.95 | 12.10 | 363,931 | +0.16(+1.35%) |
Jan 31, 2020 | 12.21 | 12.62 | 11.88 | 11.94 | 790,642 | -0.07(-0.57%) |
Jan 30, 2020 | 12.01 | 12.15 | 11.65 | 12.01 | 432,735 | -0.15(-1.20%) |
Jan 29, 2020 | 12.17 | 12.33 | 12.01 | 12.15 | 320,045 | +0.06(+0.51%) |
Jan 28, 2020 | 12.11 | 12.26 | 11.84 | 12.09 | 451,040 | -0.03(-0.25%) |
Jan 27, 2020 | 12.19 | 12.56 | 12.02 | 12.12 | 685,234 | -0.48(-3.77%) |
Jan 24, 2020 | 12.93 | 12.93 | 12.32 | 12.60 | 565,396 | -0.31(-2.38%) |
Jan 23, 2020 | 12.63 | 12.96 | 12.35 | 12.90 | 646,699 | -0.02(-0.12%) |
Jan 22, 2020 | 12.57 | 12.98 | 12.52 | 12.92 | 791,830 | +0.47(+3.76%) |
Jan 21, 2020 | 12.44 | 12.49 | 12.26 | 12.45 | 759,689 | -0.07(-0.55%) |
Jan 17, 2020 | 12.62 | 12.77 | 12.41 | 12.52 | 576,352 | +0.02(+0.12%) |
Jan 16, 2020 | 12.77 | 12.87 | 12.33 | 12.51 | 885,619 | -0.15(-1.15%) |
Jan 15, 2020 | 12.06 | 12.84 | 12.06 | 12.65 | 1,810,520 | +0.52(+4.30%) |
Jan 14, 2020 | 11.62 | 13.00 | 11.54 | 12.13 | 2,804,147 | +1.01(+9.10%) |
Jan 13, 2020 | 10.32 | 11.23 | 10.28 | 11.12 | 1,219,663 | +0.87(+8.45%) |
Jan 10, 2020 | 9.998 | 10.35 | 9.929 | 10.25 | 733,385 | +0.22(+2.22%) |
Jan 09, 2020 | 10.41 | 10.41 | 9.891 | 10.03 | 737,105 | -0.35(-3.40%) |
Jan 08, 2020 | 10.21 | 10.49 | 10.21 | 10.38 | 682,411 | +0.20(+1.96%) |
Jan 07, 2020 | 10.09 | 10.54 | 9.592 | 10.18 | 1,336,360 | -0.15(-1.48%) |
Jan 06, 2020 | 10.73 | 10.83 | 10.30 | 10.34 | 1,005,197 | -0.51(-4.73%) |
Jan 03, 2020 | 10.84 | 11.14 | 10.73 | 10.85 | 777,338 | -0.19(-1.74%) |
Jan 02, 2020 | 11.35 | 11.36 | 10.82 | 11.04 | 973,666 | -0.26(-2.31%) |
Dec 31, 2019 | 10.91 | 11.36 | 10.84 | 11.30 | 948,457 | +0.31(+2.86%) |
Dec 30, 2019 | 11.14 | 11.25 | 10.90 | 10.99 | 833,094 | -0.14(-1.24%) |
Dec 27, 2019 | 11.03 | 11.28 | 11.03 | 11.13 | 455,578 | +0.14(+1.26%) |
Dec 26, 2019 | 11.14 | 11.25 | 10.84 | 10.99 | 605,798 | -0.18(-1.65%) |
Dec 24, 2019 | 11.22 | 11.32 | 11.01 | 11.17 | 268,286 | -0.13(-1.15%) |
Dec 23, 2019 | 11.35 | 11.35 | 11.11 | 11.30 | 565,760 | -0.07(-0.61%) |
Dec 20, 2019 | 11.20 | 11.42 | 11.03 | 11.37 | 1,175,790 | +0.29(+2.63%) |
Dec 19, 2019 | 11.05 | 11.33 | 10.91 | 11.08 | 787,007 | +0.04(+0.35%) |
Dec 18, 2019 | 10.73 | 11.31 | 10.61 | 11.04 | 1,298,424 | +0.37(+3.45%) |
Dec 17, 2019 | 10.56 | 10.77 | 10.47 | 10.67 | 593,028 | +0.12(+1.09%) |
Dec 16, 2019 | 10.14 | 10.70 | 10.03 | 10.56 | 885,769 | +0.49(+4.87%) |
Dec 13, 2019 | 10.46 | 10.47 | 10.02 | 10.07 | 737,037 | -0.39(-3.72%) |
Dec 12, 2019 | 10.43 | 10.68 | 10.36 | 10.46 | 725,188 | +0.02(+0.15%) |
Dec 11, 2019 | 10.08 | 10.45 | 9.986 | 10.44 | 716,503 | +0.41(+4.08%) |
Dec 10, 2019 | 9.728 | 10.10 | 9.546 | 10.03 | 926,526 | +0.25(+2.56%) |
Dec 09, 2019 | 10.24 | 10.29 | 9.773 | 9.781 | 1,078,316 | -0.55(-5.29%) |
Dec 06, 2019 | 10.25 | 10.59 | 10.23 | 10.33 | 887,364 | +0.24(+2.41%) |
Dec 05, 2019 | 10.12 | 10.24 | 9.895 | 10.08 | 557,558 | +0.02(+0.15%) |
Dec 04, 2019 | 9.523 | 10.29 | 9.523 | 10.07 | 1,380,401 | +0.58(+6.16%) |
Dec 03, 2019 | 8.909 | 9.553 | 8.795 | 9.485 | 1,063,865 | +0.31(+3.39%) |
Dec 02, 2019 | 9.136 | 9.356 | 9.087 | 9.174 | 424,794 | +0.05(+0.50%) |
Nov 29, 2019 | 9.098 | 9.288 | 8.977 | 9.129 | 511,869 | -0.01(-0.08%) |
Nov 27, 2019 | 9.174 | 9.288 | 9.000 | 9.136 | 670,930 | +0.04(+0.42%) |
Nov 26, 2019 | 9.197 | 9.356 | 9.076 | 9.098 | 604,782 | -0.17(-1.80%) |
Nov 25, 2019 | 9.349 | 9.349 | 9.060 | 9.265 | 698,655 | +0.05(+0.58%) |
Nov 22, 2019 | 9.038 | 9.296 | 9.015 | 9.212 | 504,747 | +0.20(+2.19%) |
Nov 21, 2019 | 9.333 | 9.394 | 8.977 | 9.015 | 786,551 | -0.26(-2.78%) |
Nov 20, 2019 | 9.303 | 9.394 | 9.129 | 9.273 | 811,021 | -0.07(-0.73%) |
Nov 19, 2019 | 9.023 | 9.356 | 8.879 | 9.341 | 762,576 | +0.24(+2.67%) |
Nov 18, 2019 | 9.341 | 9.531 | 9.064 | 9.098 | 894,190 | -0.18(-1.96%) |
Nov 15, 2019 | 9.250 | 9.314 | 9.053 | 9.280 | 844,631 | +0.11(+1.16%) |
Nov 14, 2019 | 9.129 | 9.508 | 9.068 | 9.174 | 1,195,158 | +0.00(+0.00%) |
Nov 13, 2019 | 8.462 | 9.235 | 8.302 | 9.174 | 2,040,055 | +0.67(+7.94%) |
Nov 12, 2019 | 8.310 | 8.568 | 8.082 | 8.499 | 1,117,242 | +0.17(+2.00%) |
Nov 11, 2019 | 8.113 | 8.810 | 7.976 | 8.333 | 1,649,433 | +0.29(+3.58%) |
Nov 08, 2019 | 6.824 | 8.462 | 6.566 | 8.045 | 2,193,219 | +1.22(+17.89%) |
Nov 07, 2019 | 7.537 | 7.749 | 7.370 | 6.824 | 1,092,638 | -0.61(-8.16%) |
Nov 06, 2019 | 7.506 | 7.544 | 7.324 | 7.430 | 643,670 | -0.14(-1.80%) |
Nov 05, 2019 | 7.309 | 7.658 | 7.286 | 7.567 | 1,174,581 | +0.29(+3.96%) |
Nov 04, 2019 | 7.294 | 7.423 | 7.195 | 7.279 | 857,298 | +0.03(+0.42%) |
Nov 01, 2019 | 7.218 | 7.309 | 7.120 | 7.248 | 634,001 | +0.08(+1.16%) |
Oct 31, 2019 | 7.461 | 7.491 | 7.063 | 7.165 | 838,812 | -0.40(-5.31%) |
Oct 30, 2019 | 7.582 | 7.635 | 7.499 | 7.567 | 584,193 | -0.02(-0.20%) |
Oct 29, 2019 | 7.461 | 7.635 | 7.385 | 7.582 | 784,937 | +0.13(+1.73%) |
Oct 28, 2019 | 7.446 | 7.650 | 7.385 | 7.453 | 606,077 | +0.02(+0.31%) |
Oct 25, 2019 | 7.180 | 7.582 | 7.180 | 7.430 | 782,510 | +0.20(+2.73%) |
Oct 24, 2019 | 7.430 | 7.506 | 7.165 | 7.233 | 437,328 | -0.23(-3.05%) |
Oct 23, 2019 | 7.150 | 7.553 | 7.051 | 7.461 | 908,704 | +0.30(+4.13%) |
Oct 22, 2019 | 6.816 | 7.165 | 6.744 | 7.165 | 1,066,421 | +0.36(+5.23%) |
Oct 21, 2019 | 6.756 | 6.919 | 6.680 | 6.809 | 812,534 | +0.13(+1.93%) |
Oct 18, 2019 | 6.771 | 6.824 | 6.642 | 6.680 | 552,888 | -0.14(-2.11%) |
Oct 17, 2019 | 6.907 | 6.983 | 6.778 | 6.824 | 554,172 | -0.02(-0.33%) |
Oct 16, 2019 | 6.710 | 7.021 | 6.710 | 6.847 | 879,003 | +0.10(+1.46%) |
Oct 15, 2019 | 6.581 | 6.987 | 6.543 | 6.748 | 860,058 | +0.18(+2.77%) |
Oct 14, 2019 | 6.619 | 6.672 | 6.430 | 6.566 | 602,492 | -0.06(-0.92%) |
Oct 11, 2019 | 6.217 | 6.698 | 6.164 | 6.627 | 1,369,031 | +0.63(+10.49%) |
Oct 10, 2019 | 5.937 | 6.141 | 5.914 | 5.997 | 588,415 | +0.04(+0.64%) |
Oct 09, 2019 | 6.066 | 6.164 | 5.959 | 5.959 | 595,276 | -0.05(-0.76%) |
Oct 08, 2019 | 6.422 | 6.422 | 5.990 | 6.005 | 2,642,136 | -0.51(-7.80%) |
Oct 07, 2019 | 6.483 | 6.566 | 6.399 | 6.513 | 745,276 | -0.01(-0.12%) |
Oct 04, 2019 | 6.589 | 6.672 | 6.392 | 6.521 | 729,886 | -0.06(-0.92%) |
Oct 03, 2019 | 6.619 | 6.748 | 6.464 | 6.581 | 2,689,966 | -0.11(-1.59%) |
Oct 02, 2019 | 6.725 | 6.809 | 6.551 | 6.687 | 1,428,053 | -0.07(-1.01%) |
Oct 01, 2019 | 6.801 | 7.029 | 6.619 | 6.756 | 1,254,082 | +0.01(+0.11%) |
Sep 30, 2019 | 6.475 | 6.831 | 6.475 | 6.748 | 1,795,355 | +0.31(+4.83%) |
Sep 27, 2019 | 6.369 | 6.604 | 6.270 | 6.437 | 1,348,719 | +0.07(+1.07%) |
Sep 26, 2019 | 6.369 | 6.475 | 6.278 | 6.369 | 730,076 | -0.02(-0.36%) |
Sep 25, 2019 | 6.399 | 6.634 | 6.339 | 6.392 | 904,396 | -0.01(-0.12%) |
Sep 24, 2019 | 6.816 | 6.869 | 6.263 | 6.399 | 1,196,026 | -0.35(-5.17%) |
Sep 23, 2019 | 6.558 | 6.801 | 6.407 | 6.748 | 691,309 | +0.11(+1.60%) |
Sep 20, 2019 | 6.574 | 6.820 | 6.517 | 6.642 | 2,625,954 | +0.03(+0.46%) |
Sep 19, 2019 | 6.763 | 6.854 | 6.574 | 6.612 | 871,545 | -0.14(-2.02%) |
Sep 18, 2019 | 6.847 | 6.854 | 6.581 | 6.748 | 1,007,199 | -0.11(-1.66%) |
Sep 17, 2019 | 6.953 | 7.029 | 6.764 | 6.862 | 1,054,341 | -0.11(-1.63%) |
Sep 16, 2019 | 7.059 | 7.271 | 6.922 | 6.975 | 1,078,077 | -0.15(-2.13%) |
Sep 13, 2019 | 7.089 | 7.355 | 6.975 | 7.127 | 849,247 | +0.11(+1.55%) |
Sep 12, 2019 | 7.160 | 7.421 | 6.929 | 7.019 | 890,789 | -0.10(-1.36%) |
Sep 11, 2019 | 6.929 | 7.145 | 6.743 | 7.115 | 909,724 | +0.20(+2.91%) |
Sep 10, 2019 | 6.399 | 6.929 | 6.385 | 6.914 | 1,393,964 | +0.53(+8.29%) |
Sep 09, 2019 | 5.892 | 6.444 | 5.885 | 6.385 | 1,225,164 | +0.53(+9.04%) |
Sep 06, 2019 | 5.982 | 6.034 | 5.825 | 5.855 | 990,941 | -0.12(-2.00%) |
Sep 05, 2019 | 5.780 | 6.079 | 5.721 | 5.974 | 1,029,583 | +0.18(+3.09%) |
Sep 04, 2019 | 5.445 | 5.825 | 5.311 | 5.795 | 1,687,473 | +0.28(+5.00%) |
Sep 03, 2019 | 5.669 | 5.747 | 5.519 | 5.519 | 952,247 | -0.15(-2.63%) |
Aug 30, 2019 | 5.967 | 6.127 | 5.639 | 5.669 | 1,484,869 | -0.24(-4.04%) |
Aug 29, 2019 | 5.698 | 6.079 | 5.698 | 5.907 | 1,393,745 | +0.28(+4.90%) |
Aug 28, 2019 | 5.654 | 5.855 | 5.572 | 5.631 | 1,402,504 | +0.04(+0.67%) |
Aug 27, 2019 | 5.930 | 5.930 | 5.475 | 5.594 | 1,528,106 | -0.39(-6.48%) |
Aug 26, 2019 | 5.967 | 6.123 | 5.900 | 5.982 | 537,473 | +0.09(+1.52%) |
Aug 23, 2019 | 6.071 | 6.198 | 5.818 | 5.892 | 1,062,402 | -0.25(-4.01%) |
Aug 22, 2019 | 6.302 | 6.366 | 6.012 | 6.138 | 1,207,616 | -0.12(-1.91%) |
Aug 21, 2019 | 6.414 | 6.489 | 6.101 | 6.258 | 796,925 | +0.02(+0.36%) |
Aug 20, 2019 | 6.258 | 6.385 | 6.116 | 6.235 | 816,576 | -0.10(-1.65%) |
Aug 19, 2019 | 6.310 | 6.564 | 6.284 | 6.340 | 1,207,553 | +0.16(+2.53%) |
Aug 16, 2019 | 5.818 | 6.276 | 5.728 | 6.183 | 3,539,286 | +0.59(+10.53%) |
Aug 15, 2019 | 5.974 | 6.012 | 5.407 | 5.594 | 2,098,615 | -0.41(-6.83%) |
Aug 14, 2019 | 6.153 | 6.228 | 5.952 | 6.004 | 1,222,123 | -0.26(-4.17%) |
Aug 13, 2019 | 6.235 | 6.675 | 6.206 | 6.265 | 1,279,618 | -0.04(-0.59%) |
Aug 12, 2019 | 6.653 | 6.825 | 6.235 | 6.302 | 1,213,784 | -0.34(-5.16%) |
Aug 09, 2019 | 6.496 | 6.739 | 6.467 | 6.646 | 1,847,808 | +0.15(+2.30%) |
Aug 08, 2019 | 6.474 | 7.212 | 6.258 | 6.496 | 5,830,734 | -1.25(-16.09%) |
Aug 07, 2019 | 7.951 | 8.063 | 7.570 | 7.742 | 1,788,699 | -0.37(-4.51%) |
Aug 06, 2019 | 8.107 | 8.190 | 7.824 | 8.107 | 775,679 | +0.05(+0.65%) |
Aug 05, 2019 | 8.018 | 8.264 | 7.861 | 8.055 | 1,244,153 | -0.13(-1.55%) |
Aug 02, 2019 | 8.175 | 8.249 | 7.988 | 8.182 | 948,439 | -0.09(-1.08%) |
Aug 01, 2019 | 8.764 | 8.801 | 8.115 | 8.272 | 1,245,982 | -0.48(-5.46%) |
Jul 31, 2019 | 8.659 | 9.017 | 8.637 | 8.749 | 952,384 | +0.13(+1.47%) |
Jul 30, 2019 | 8.436 | 8.622 | 8.167 | 8.622 | 960,326 | +0.10(+1.23%) |
Jul 29, 2019 | 8.234 | 8.622 | 8.204 | 8.518 | 1,070,719 | +0.28(+3.44%) |
Jul 26, 2019 | 7.802 | 8.294 | 7.742 | 8.234 | 1,110,132 | +0.07(+0.91%) |
Jul 25, 2019 | 8.316 | 8.480 | 7.977 | 8.160 | 757,405 | -0.16(-1.97%) |
Jul 24, 2019 | 7.906 | 8.395 | 7.876 | 8.324 | 661,031 | +0.42(+5.28%) |
Jul 23, 2019 | 7.899 | 8.048 | 7.809 | 7.906 | 795,186 | +0.07(+0.86%) |
Jul 22, 2019 | 8.145 | 8.145 | 7.794 | 7.839 | 856,979 | -0.26(-3.22%) |
Jul 19, 2019 | 7.981 | 8.197 | 7.842 | 8.100 | 1,041,084 | +0.13(+1.59%) |
Jul 18, 2019 | 8.242 | 8.376 | 7.869 | 7.973 | 1,041,222 | -0.36(-4.30%) |
Jul 17, 2019 | 8.630 | 8.712 | 8.309 | 8.331 | 1,279,712 | -0.33(-3.79%) |
Jul 16, 2019 | 8.741 | 8.920 | 8.622 | 8.659 | 828,215 | -0.19(-2.19%) |
Jul 15, 2019 | 8.935 | 8.995 | 8.704 | 8.853 | 785,705 | -0.05(-0.59%) |
Jul 12, 2019 | 8.622 | 8.973 | 8.622 | 8.906 | 782,590 | +0.31(+3.65%) |
Jul 11, 2019 | 8.704 | 8.786 | 8.525 | 8.592 | 830,762 | -0.13(-1.45%) |
Jul 10, 2019 | 8.950 | 8.995 | 8.548 | 8.719 | 999,613 | -0.18(-2.01%) |
Jul 09, 2019 | 8.950 | 9.055 | 8.801 | 8.898 | 463,284 | -0.10(-1.16%) |
Jul 08, 2019 | 9.010 | 9.308 | 8.980 | 9.002 | 380,758 | -0.13(-1.39%) |
Jul 05, 2019 | 8.876 | 9.193 | 8.801 | 9.129 | 438,422 | +0.22(+2.43%) |
Jul 03, 2019 | 8.823 | 9.032 | 8.801 | 8.913 | 294,426 | +0.13(+1.44%) |
Jul 02, 2019 | 9.099 | 9.137 | 8.756 | 8.786 | 526,699 | -0.29(-3.20%) |
Jul 01, 2019 | 9.375 | 9.599 | 8.935 | 9.077 | 942,771 | -0.19(-2.01%) |
Jun 28, 2019 | 9.241 | 9.719 | 9.196 | 9.264 | 1,223,559 | +0.07(+0.73%) |
Jun 27, 2019 | 8.823 | 9.196 | 8.704 | 9.196 | 886,057 | +0.43(+4.94%) |
Jun 26, 2019 | 8.451 | 8.801 | 8.428 | 8.764 | 780,764 | +0.34(+4.07%) |
Jun 25, 2019 | 8.585 | 8.652 | 8.309 | 8.421 | 809,544 | -0.17(-2.00%) |
Jun 24, 2019 | 8.928 | 8.950 | 8.548 | 8.592 | 937,307 | -0.36(-4.00%) |
Jun 21, 2019 | 9.077 | 9.204 | 8.868 | 8.950 | 1,279,736 | -0.18(-1.96%) |
Jun 20, 2019 | 9.457 | 9.457 | 8.984 | 9.129 | 677,308 | -0.13(-1.37%) |
Jun 19, 2019 | 9.271 | 9.532 | 9.159 | 9.256 | 781,286 | -0.05(-0.56%) |
Jun 18, 2019 | 9.167 | 9.666 | 9.129 | 9.308 | 946,354 | +0.21(+2.30%) |
Jun 17, 2019 | 9.211 | 9.454 | 9.070 | 9.099 | 778,212 | -0.12(-1.29%) |
Jun 14, 2019 | 9.316 | 9.316 | 9.055 | 9.219 | 865,179 | +0.07(+0.82%) |
Jun 13, 2019 | 9.062 | 9.361 | 9.062 | 9.144 | 605,274 | +0.15(+1.69%) |
Jun 12, 2019 | 9.133 | 9.256 | 8.772 | 8.993 | 799,289 | -0.12(-1.29%) |
Jun 11, 2019 | 8.875 | 9.191 | 8.834 | 9.110 | 925,331 | +0.33(+3.78%) |
Jun 10, 2019 | 8.875 | 9.096 | 8.727 | 8.779 | 891,433 | -0.02(-0.25%) |
Jun 07, 2019 | 8.691 | 8.867 | 8.676 | 8.801 | 846,709 | -0.10(-1.16%) |
Jun 06, 2019 | 8.823 | 8.941 | 8.610 | 8.904 | 543,560 | +0.03(+0.33%) |
Jun 05, 2019 | 8.853 | 8.941 | 8.676 | 8.875 | 1,011,971 | -0.04(-0.41%) |
Jun 04, 2019 | 8.197 | 8.963 | 8.180 | 8.912 | 1,331,859 | +0.82(+10.20%) |
Jun 03, 2019 | 7.873 | 8.182 | 7.792 | 8.087 | 1,497,273 | +0.33(+4.27%) |
May 31, 2019 | 7.829 | 7.847 | 7.453 | 7.755 | 1,053,363 | -0.13(-1.59%) |
May 30, 2019 | 7.969 | 8.109 | 7.824 | 7.881 | 799,522 | -0.05(-0.65%) |
May 29, 2019 | 8.153 | 8.160 | 7.645 | 7.932 | 1,841,537 | -0.23(-2.80%) |
May 28, 2019 | 8.101 | 8.256 | 8.050 | 8.160 | 1,160,710 | +0.06(+0.73%) |
May 24, 2019 | 8.315 | 8.433 | 8.050 | 8.101 | 1,298,034 | -0.15(-1.79%) |
May 23, 2019 | 8.249 | 8.322 | 8.035 | 8.249 | 786,384 | -0.08(-0.97%) |
May 22, 2019 | 8.698 | 8.731 | 8.330 | 8.330 | 708,481 | -0.43(-4.96%) |
May 21, 2019 | 8.764 | 8.842 | 8.698 | 8.764 | 933,787 | +0.04(+0.42%) |
May 20, 2019 | 8.764 | 8.860 | 8.595 | 8.727 | 991,996 | -0.09(-1.00%) |
May 17, 2019 | 8.912 | 9.037 | 8.698 | 8.816 | 1,625,394 | -0.22(-2.44%) |
May 16, 2019 | 9.074 | 9.471 | 9.022 | 9.037 | 1,324,086 | -0.03(-0.32%) |
May 15, 2019 | 8.978 | 9.125 | 8.735 | 9.066 | 1,021,760 | +0.04(+0.49%) |
May 14, 2019 | 8.713 | 9.179 | 8.654 | 9.022 | 1,746,577 | +0.66(+7.83%) |
May 13, 2019 | 8.264 | 8.462 | 7.969 | 8.367 | 2,035,422 | -0.12(-1.39%) |
May 10, 2019 | 8.779 | 8.858 | 8.304 | 8.484 | 3,826,214 | -0.38(-4.24%) |
May 09, 2019 | 9.574 | 9.766 | 8.135 | 8.860 | 7,280,385 | -1.45(-14.07%) |
May 08, 2019 | 10.62 | 10.64 | 10.25 | 10.31 | 1,320,887 | -0.32(-3.05%) |
May 07, 2019 | 10.93 | 10.93 | 10.50 | 10.63 | 748,748 | -0.31(-2.83%) |
May 06, 2019 | 10.64 | 11.05 | 10.50 | 10.94 | 972,815 | +0.18(+1.71%) |
May 03, 2019 | 10.70 | 10.80 | 10.63 | 10.76 | 640,055 | +0.11(+1.04%) |
May 02, 2019 | 10.64 | 10.77 | 10.46 | 10.65 | 820,860 | -0.06(-0.55%) |